31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 192800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 73651 |
| 3 | 20240409 | 192700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 4 | 20240409 | 192600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 5 | 20240409 | 192500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 6 | 20240409 | 192400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 7 | 20240409 | 192300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 8 | 20240409 | 192200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 9 | 20240409 | 192100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 10 | 20240409 | 192000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 11 | 20240409 | 191900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 12 | 20240409 | 191800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 13 | 20240409 | 191700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 14 | 20240409 | 191600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 15 | 20240409 | 191500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 16 | 20240409 | 191400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 17 | 20240409 | 191300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 18 | 20240409 | 191200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 19 | 20240409 | 191100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 20 | 20240409 | 191000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 21 | 20240409 | 190900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 22 | 20240409 | 190800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 23 | 20240409 | 190700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 24 | 20240409 | 190600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 25 | 20240409 | 190500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 26 | 20240409 | 190400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 27 | 20240409 | 190300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 28 | 20240409 | 190200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 29 | 20240409 | 190100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 30 | 20240409 | 190000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 31 | 20240409 | 185900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 32 | 20240409 | 185800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 73651 |
| 33 | 20240409 | 185700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 34 | 20240409 | 185600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 35 | 20240409 | 185500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 36 | 20240409 | 185400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 37 | 20240409 | 185300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 38 | 20240409 | 185200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 39 | 20240409 | 185100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 40 | 20240409 | 185000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 41 | 20240409 | 184900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 42 | 20240409 | 184800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 43 | 20240409 | 184700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 44 | 20240409 | 184600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 45 | 20240409 | 184500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 46 | 20240409 | 184400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 47 | 20240409 | 184300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 48 | 20240409 | 184200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 49 | 20240409 | 184100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 50 | 20240409 | 184000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 51 | 20240409 | 183900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 52 | 20240409 | 183800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 53 | 20240409 | 183700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 54 | 20240409 | 183600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 55 | 20240409 | 183500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 56 | 20240409 | 183400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 57 | 20240409 | 183300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 58 | 20240409 | 183200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 59 | 20240409 | 183100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 60 | 20240409 | 183000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 61 | 20240409 | 182900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 62 | 20240409 | 182800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 73651 |
| 63 | 20240409 | 182700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 64 | 20240409 | 182600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 65 | 20240409 | 182500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 66 | 20240409 | 182400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 67 | 20240409 | 182300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 68 | 20240409 | 182200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 69 | 20240409 | 182100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 70 | 20240409 | 182000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 71 | 20240409 | 181900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 72 | 20240409 | 181800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 73 | 20240409 | 181700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 74 | 20240409 | 181600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 75 | 20240409 | 181500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 76 | 20240409 | 181400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 77 | 20240409 | 181300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 78 | 20240409 | 181200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 79 | 20240409 | 181100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 80 | 20240409 | 181000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 81 | 20240409 | 180900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 82 | 20240409 | 180800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 83 | 20240409 | 180700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 84 | 20240409 | 180600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 85 | 20240409 | 180500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 86 | 20240409 | 180400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 87 | 20240409 | 180300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 88 | 20240409 | 180200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 89 | 20240409 | 180100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 90 | 20240409 | 180000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 91 | 20240409 | 175900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 92 | 20240409 | 175800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 73651 |
| 93 | 20240409 | 175700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 94 | 20240409 | 175600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 95 | 20240409 | 175500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 96 | 20240409 | 175400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 97 | 20240409 | 175300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 98 | 20240409 | 175200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 99 | 20240409 | 175100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 100 | 20240409 | 175000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 101 | 20240409 | 174900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 102 | 20240409 | 174800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 103 | 20240409 | 174700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 104 | 20240409 | 174600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 105 | 20240409 | 174500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 106 | 20240409 | 174400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 107 | 20240409 | 174300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 108 | 20240409 | 174200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 109 | 20240409 | 174100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 110 | 20240409 | 174000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 111 | 20240409 | 173900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 112 | 20240409 | 173800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 113 | 20240409 | 173700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 114 | 20240409 | 173600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 115 | 20240409 | 173500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 116 | 20240409 | 173400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 117 | 20240409 | 173300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 118 | 20240409 | 173200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 119 | 20240409 | 173100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 120 | 20240409 | 173000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 121 | 20240409 | 172900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 122 | 20240409 | 172800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 73651 |
| 123 | 20240409 | 172700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 124 | 20240409 | 172600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 125 | 20240409 | 172500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 126 | 20240409 | 172400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 127 | 20240409 | 172300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 128 | 20240409 | 172200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 129 | 20240409 | 172100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 130 | 20240409 | 172000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 131 | 20240409 | 171900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 132 | 20240409 | 171800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 133 | 20240409 | 171700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 134 | 20240409 | 171600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 135 | 20240409 | 171500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 136 | 20240409 | 171400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 137 | 20240409 | 171300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 138 | 20240409 | 171200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 139 | 20240409 | 171100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 140 | 20240409 | 171000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 141 | 20240409 | 170900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 142 | 20240409 | 170800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 143 | 20240409 | 170700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 144 | 20240409 | 170600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 145 | 20240409 | 170500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 146 | 20240409 | 170400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 147 | 20240409 | 170300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 148 | 20240409 | 170200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 149 | 20240409 | 170100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 150 | 20240409 | 170000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 151 | 20240409 | 165900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 152 | 20240409 | 165800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 73651 |
| 153 | 20240409 | 165700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 154 | 20240409 | 165600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 155 | 20240409 | 165500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 156 | 20240409 | 165400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 157 | 20240409 | 165300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 158 | 20240409 | 165200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 159 | 20240409 | 165100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 160 | 20240409 | 165000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 161 | 20240409 | 164900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 162 | 20240409 | 164800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 163 | 20240409 | 164700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 164 | 20240409 | 164600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 165 | 20240409 | 164500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 166 | 20240409 | 164400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 167 | 20240409 | 164300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 168 | 20240409 | 164200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 169 | 20240409 | 164100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 170 | 20240409 | 164000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 171 | 20240409 | 163900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 172 | 20240409 | 163800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 173 | 20240409 | 163700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 174 | 20240409 | 163600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 175 | 20240409 | 163500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 176 | 20240409 | 163400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 177 | 20240409 | 163300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 178 | 20240409 | 163200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 179 | 20240409 | 163100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 180 | 20240409 | 163000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 181 | 20240409 | 162900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 182 | 20240409 | 162800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 73651 |
| 183 | 20240409 | 162700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 184 | 20240409 | 162600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 185 | 20240409 | 162500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 186 | 20240409 | 162400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 187 | 20240409 | 162300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 188 | 20240409 | 162200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 189 | 20240409 | 162100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 190 | 20240409 | 162000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 191 | 20240409 | 161900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 192 | 20240409 | 161800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 193 | 20240409 | 161700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 194 | 20240409 | 161600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 195 | 20240409 | 161500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 196 | 20240409 | 161400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20240409 | 161300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20240409 | 161200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20240409 | 161100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20240409 | 161000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20240409 | 160900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20240409 | 160800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20240409 | 160700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 204 | 20240409 | 160600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20240409 | 160500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20240409 | 160400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 207 | 20240409 | 160300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 208 | 20240409 | 160200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 209 | 20240409 | 160100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 210 | 20240409 | 160000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 211 | 20240409 | 155900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 212 | 20240409 | 155800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 73651 |
| 213 | 20240409 | 155700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 214 | 20240409 | 155600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 215 | 20240409 | 155500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 216 | 20240409 | 155400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 217 | 20240409 | 155300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 218 | 20240409 | 155200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 219 | 20240409 | 155100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 220 | 20240409 | 155000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 221 | 20240409 | 154900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 222 | 20240409 | 154800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 223 | 20240409 | 154700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 224 | 20240409 | 154600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 225 | 20240409 | 154500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 226 | 20240409 | 154400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 227 | 20240409 | 154300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 228 | 20240409 | 154200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 229 | 20240409 | 154100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 230 | 20240409 | 154000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 231 | 20240409 | 153900 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 232 | 20240409 | 153800 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 233 | 20240409 | 153700 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 234 | 20240409 | 153600 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 235 | 20240409 | 153500 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 236 | 20240409 | 153400 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 237 | 20240409 | 153300 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 238 | 20240409 | 153200 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 239 | 20240409 | 153100 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 240 | 20240409 | 153000 | 2357100095 | 2370 | 2370 | 2370 | 2370 | 73651 |
| 241 | 20240409 | 152900 | 2182547225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 242 | 20240409 | 152800 | 2182547225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 243 | 20240409 | 152700 | 2182547225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 244 | 20240409 | 152600 | 2182547225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 245 | 20240409 | 152500 | 2182547225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 246 | 20240409 | 152400 | 2182547225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 247 | 20240409 | 152300 | 2182547225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 248 | 20240409 | 152200 | 2182547225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 249 | 20240409 | 152100 | 2182547225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 250 | 20240409 | 152000 | 2182547225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 251 | 20240409 | 151900 | 2182547225 | 2340 | 2330 | 2355 | 2330 | 8880 |
| 252 | 20240409 | 151800 | 2161731475 | 2335 | 2320 | 2335 | 2320 | 4812 |
| 253 | 20240409 | 151700 | 2150530620 | 2315 | 2310 | 2320 | 2310 | 8372 |
| 254 | 20240409 | 151600 | 2131126440 | 2310 | 2305 | 2315 | 2305 | 5283 |
| 255 | 20240409 | 151500 | 2118938925 | 2310 | 2305 | 2310 | 2300 | 801 |
| 256 | 20240409 | 151400 | 2117089170 | 2305 | 2305 | 2315 | 2305 | 1694 |
| 257 | 20240409 | 151300 | 2113179855 | 2305 | 2300 | 2305 | 2295 | 927 |
| 258 | 20240409 | 151200 | 2111048505 | 2300 | 2305 | 2305 | 2300 | 1371 |
| 259 | 20240409 | 151100 | 2107895055 | 2305 | 2305 | 2310 | 2300 | 2414 |
| 260 | 20240409 | 151000 | 2102342785 | 2305 | 2300 | 2305 | 2300 | 1845 |
| 261 | 20240409 | 150900 | 2098091060 | 2300 | 2300 | 2305 | 2295 | 2169 |
| 262 | 20240409 | 150800 | 2093103180 | 2295 | 2295 | 2295 | 2295 | 4979 |
| 263 | 20240409 | 150700 | 2081676375 | 2295 | 2300 | 2300 | 2295 | 3843 |
| 264 | 20240409 | 150600 | 2072847475 | 2300 | 2305 | 2305 | 2300 | 6680 |
| 265 | 20240409 | 150500 | 2057478475 | 2305 | 2315 | 2315 | 2305 | 20301 |
| 266 | 20240409 | 150400 | 2010570290 | 2315 | 2315 | 2315 | 2315 | 341 |
| 267 | 20240409 | 150300 | 2009780875 | 2320 | 2325 | 2325 | 2320 | 939 |
| 268 | 20240409 | 150200 | 2007601870 | 2320 | 2325 | 2325 | 2320 | 600 |
| 269 | 20240409 | 150100 | 2006207730 | 2325 | 2335 | 2335 | 2325 | 2688 |
| 270 | 20240409 | 150000 | 1999942605 | 2340 | 2340 | 2345 | 2340 | 902 |
| 271 | 20240409 | 145900 | 1997830665 | 2345 | 2330 | 2345 | 2330 | 8489 |
| 272 | 20240409 | 145800 | 1977977870 | 2330 | 2315 | 2330 | 2315 | 3458 |
| 273 | 20240409 | 145700 | 1969955710 | 2315 | 2310 | 2315 | 2310 | 4540 |
| 274 | 20240409 | 145600 | 1959463285 | 2310 | 2310 | 2310 | 2310 | 3665 |
| 275 | 20240409 | 145500 | 1950997135 | 2310 | 2310 | 2310 | 2310 | 800 |
| 276 | 20240409 | 145400 | 1949149135 | 2315 | 2315 | 2315 | 2315 | 245 |
| 277 | 20240409 | 145300 | 1948581960 | 2305 | 2310 | 2310 | 2305 | 7115 |
| 278 | 20240409 | 145200 | 1932178580 | 2310 | 2310 | 2310 | 2310 | 130 |
| 279 | 20240409 | 145100 | 1931878280 | 2310 | 2310 | 2310 | 2310 | 250 |
| 280 | 20240409 | 145000 | 1931300780 | 2315 | 2315 | 2315 | 2315 | 6 |
| 281 | 20240409 | 144900 | 1931286890 | 2315 | 2310 | 2315 | 2310 | 1528 |
| 282 | 20240409 | 144800 | 1927757195 | 2310 | 2310 | 2310 | 2310 | 740 |
| 283 | 20240409 | 144700 | 1926047795 | 2310 | 2310 | 2310 | 2310 | 1588 |
| 284 | 20240409 | 144600 | 1922379515 | 2310 | 2310 | 2310 | 2310 | 342 |
| 285 | 20240409 | 144500 | 1921589495 | 2310 | 2310 | 2310 | 2310 | 2955 |
| 286 | 20240409 | 144400 | 1914763445 | 2315 | 2315 | 2315 | 2315 | 0 |
| 287 | 20240409 | 144300 | 1914763445 | 2315 | 2310 | 2315 | 2310 | 573 |
| 288 | 20240409 | 144200 | 1913437465 | 2310 | 2310 | 2310 | 2310 | 54 |
| 289 | 20240409 | 144100 | 1913312725 | 2315 | 2315 | 2315 | 2315 | 50 |
| 290 | 20240409 | 144000 | 1913196975 | 2315 | 2315 | 2315 | 2315 | 100 |
| 291 | 20240409 | 143900 | 1912965475 | 2310 | 2310 | 2310 | 2310 | 36 |
| 292 | 20240409 | 143800 | 1912882315 | 2305 | 2320 | 2320 | 2305 | 1000 |
| 293 | 20240409 | 143700 | 1910571850 | 2335 | 2330 | 2335 | 2330 | 1103 |
| 294 | 20240409 | 143600 | 1908001850 | 2330 | 2325 | 2330 | 2325 | 400 |
| 295 | 20240409 | 143500 | 1907069900 | 2330 | 2315 | 2330 | 2310 | 620 |
| 296 | 20240409 | 143400 | 1905633105 | 2325 | 2325 | 2325 | 2325 | 2 |
| 297 | 20240409 | 143300 | 1905628455 | 2310 | 2320 | 2320 | 2310 | 4476 |
| 298 | 20240409 | 143200 | 1895278625 | 2325 | 2325 | 2325 | 2325 | 167 |
| 299 | 20240409 | 143100 | 1894890350 | 2325 | 2325 | 2325 | 2325 | 348 |
| 300 | 20240409 | 143000 | 1894081250 | 2315 | 2320 | 2320 | 2315 | 1500 |
| 301 | 20240409 | 142900 | 1890607520 | 2315 | 2315 | 2315 | 2315 | 210 |
| 302 | 20240409 | 142800 | 1890121370 | 2335 | 2320 | 2335 | 2315 | 1016 |
| 303 | 20240409 | 142700 | 1887749320 | 2335 | 2335 | 2335 | 2335 | 314 |
| 304 | 20240409 | 142600 | 1887016130 | 2335 | 2320 | 2335 | 2315 | 392 |
| 305 | 20240409 | 142500 | 1886107150 | 2335 | 2335 | 2335 | 2335 | 0 |
| 306 | 20240409 | 142400 | 1886107150 | 2335 | 2335 | 2335 | 2335 | 57 |
| 307 | 20240409 | 142300 | 1885974055 | 2340 | 2340 | 2340 | 2340 | 17101 |
| 308 | 20240409 | 142200 | 1845957715 | 2335 | 2340 | 2340 | 2315 | 8242 |
| 309 | 20240409 | 142100 | 1826832135 | 2330 | 2330 | 2330 | 2330 | 992 |
| 310 | 20240409 | 142000 | 1824520775 | 2330 | 2330 | 2330 | 2330 | 880 |
| 311 | 20240409 | 141900 | 1822470375 | 2335 | 2340 | 2345 | 2335 | 905 |
| 312 | 20240409 | 141800 | 1820354670 | 2340 | 2345 | 2345 | 2340 | 143 |
| 313 | 20240409 | 141700 | 1820019340 | 2345 | 2340 | 2345 | 2340 | 4015 |
| 314 | 20240409 | 141600 | 1810621395 | 2340 | 2340 | 2340 | 2340 | 4262 |
| 315 | 20240409 | 141500 | 1800648315 | 2340 | 2330 | 2340 | 2330 | 1931 |
| 316 | 20240409 | 141400 | 1796141785 | 2325 | 2325 | 2325 | 2325 | 0 |
| 317 | 20240409 | 141300 | 1796141785 | 2325 | 2325 | 2325 | 2325 | 2 |
| 318 | 20240409 | 141200 | 1796137135 | 2325 | 2325 | 2325 | 2325 | 0 |
| 319 | 20240409 | 141100 | 1796137135 | 2325 | 2325 | 2325 | 2325 | 16 |
| 320 | 20240409 | 141000 | 1796099935 | 2330 | 2330 | 2330 | 2330 | 5 |
| 321 | 20240409 | 140900 | 1796088285 | 2330 | 2330 | 2330 | 2330 | 1773 |
| 322 | 20240409 | 140800 | 1791957195 | 2335 | 2335 | 2335 | 2335 | 2 |
| 323 | 20240409 | 140700 | 1791952525 | 2330 | 2330 | 2330 | 2330 | 5 |
| 324 | 20240409 | 140600 | 1791940875 | 2335 | 2330 | 2335 | 2330 | 102 |
| 325 | 20240409 | 140500 | 1791703205 | 2330 | 2335 | 2335 | 2330 | 18 |
| 326 | 20240409 | 140400 | 1791661200 | 2335 | 2335 | 2335 | 2335 | 2000 |
| 327 | 20240409 | 140300 | 1786991200 | 2320 | 2320 | 2320 | 2320 | 5061 |
| 328 | 20240409 | 140200 | 1775249680 | 2320 | 2320 | 2320 | 2320 | 4 |
| 329 | 20240409 | 140100 | 1775240400 | 2320 | 2320 | 2320 | 2320 | 0 |
| 330 | 20240409 | 140000 | 1775240400 | 2320 | 2320 | 2320 | 2320 | 47 |
| 331 | 20240409 | 135900 | 1775131360 | 2320 | 2320 | 2320 | 2320 | 7 |
| 332 | 20240409 | 135800 | 1775115120 | 2320 | 2320 | 2320 | 2320 | 0 |
| 333 | 20240409 | 135700 | 1775115120 | 2320 | 2320 | 2320 | 2320 | 1 |
| 334 | 20240409 | 135600 | 1775112800 | 2320 | 2320 | 2320 | 2320 | 3009 |
| 335 | 20240409 | 135500 | 1768131920 | 2320 | 2320 | 2320 | 2320 | 1342 |
| 336 | 20240409 | 135400 | 1765018480 | 2320 | 2320 | 2320 | 2320 | 16 |
| 337 | 20240409 | 135300 | 1764981360 | 2335 | 2335 | 2335 | 2335 | 1 |
| 338 | 20240409 | 135200 | 1764979025 | 2320 | 2320 | 2320 | 2320 | 1 |
| 339 | 20240409 | 135100 | 1764976705 | 2320 | 2320 | 2320 | 2320 | 0 |
| 340 | 20240409 | 135000 | 1764976705 | 2320 | 2335 | 2335 | 2320 | 1012 |
| 341 | 20240409 | 134900 | 1762628835 | 2320 | 2330 | 2335 | 2320 | 5129 |
| 342 | 20240409 | 134800 | 1750717425 | 2325 | 2330 | 2330 | 2325 | 1210 |
| 343 | 20240409 | 134700 | 1747904125 | 2330 | 2330 | 2330 | 2330 | 429 |
| 344 | 20240409 | 134600 | 1746904555 | 2330 | 2330 | 2330 | 2330 | 107 |
| 345 | 20240409 | 134500 | 1746655245 | 2330 | 2330 | 2330 | 2330 | 38 |
| 346 | 20240409 | 134400 | 1746566705 | 2325 | 2325 | 2325 | 2320 | 1748 |
| 347 | 20240409 | 134300 | 1742502615 | 2320 | 2320 | 2320 | 2320 | 12 |
| 348 | 20240409 | 134200 | 1742474775 | 2325 | 2320 | 2325 | 2320 | 1502 |
| 349 | 20240409 | 134100 | 1738990125 | 2320 | 2320 | 2320 | 2320 | 0 |
| 350 | 20240409 | 134000 | 1738990125 | 2320 | 2320 | 2320 | 2320 | 0 |
| 351 | 20240409 | 133900 | 1738990125 | 2320 | 2320 | 2320 | 2320 | 23 |
| 352 | 20240409 | 133800 | 1738936765 | 2325 | 2325 | 2325 | 2325 | 101 |
| 353 | 20240409 | 133700 | 1738701940 | 2325 | 2315 | 2325 | 2315 | 3579 |
| 354 | 20240409 | 133600 | 1730395035 | 2315 | 2315 | 2315 | 2315 | 588 |
| 355 | 20240409 | 133500 | 1729033815 | 2315 | 2315 | 2315 | 2315 | 1 |
| 356 | 20240409 | 133400 | 1729031500 | 2315 | 2315 | 2315 | 2315 | 17 |
| 357 | 20240409 | 133300 | 1728992145 | 2315 | 2315 | 2315 | 2315 | 3 |
| 358 | 20240409 | 133200 | 1728985200 | 2310 | 2310 | 2310 | 2310 | 14 |
| 359 | 20240409 | 133100 | 1728952860 | 2310 | 2310 | 2310 | 2310 | 546 |
| 360 | 20240409 | 133000 | 1727691600 | 2305 | 2305 | 2305 | 2305 | 1 |
| 361 | 20240409 | 132900 | 1727689295 | 2310 | 2310 | 2310 | 2310 | 24 |
| 362 | 20240409 | 132800 | 1727633855 | 2310 | 2310 | 2310 | 2310 | 63 |
| 363 | 20240409 | 132700 | 1727488325 | 2310 | 2310 | 2310 | 2310 | 112 |
| 364 | 20240409 | 132600 | 1727229605 | 2310 | 2310 | 2310 | 2310 | 0 |
| 365 | 20240409 | 132500 | 1727229605 | 2310 | 2310 | 2310 | 2310 | 1239 |
| 366 | 20240409 | 132400 | 1724367515 | 2310 | 2310 | 2310 | 2310 | 40 |
| 367 | 20240409 | 132300 | 1724275115 | 2310 | 2310 | 2310 | 2310 | 1278 |
| 368 | 20240409 | 132200 | 1721322935 | 2310 | 2310 | 2310 | 2310 | 0 |
| 369 | 20240409 | 132100 | 1721322935 | 2310 | 2310 | 2310 | 2310 | 1 |
| 370 | 20240409 | 132000 | 1721320625 | 2305 | 2310 | 2310 | 2305 | 28 |
| 371 | 20240409 | 131900 | 1721256025 | 2310 | 2310 | 2310 | 2310 | 0 |
| 372 | 20240409 | 131800 | 1721256025 | 2310 | 2310 | 2310 | 2310 | 16 |
| 373 | 20240409 | 131700 | 1721219065 | 2305 | 2305 | 2305 | 2305 | 0 |
| 374 | 20240409 | 131600 | 1721219065 | 2305 | 2305 | 2305 | 2305 | 15 |
| 375 | 20240409 | 131500 | 1721184490 | 2310 | 2310 | 2310 | 2310 | 1 |
| 376 | 20240409 | 131400 | 1721182180 | 2315 | 2315 | 2315 | 2315 | 1 |
| 377 | 20240409 | 131300 | 1721179865 | 2315 | 2315 | 2315 | 2315 | 70 |
| 378 | 20240409 | 131200 | 1721017815 | 2305 | 2315 | 2315 | 2305 | 20 |
| 379 | 20240409 | 131100 | 1720971700 | 2315 | 2320 | 2320 | 2315 | 3 |
| 380 | 20240409 | 131000 | 1720964745 | 2320 | 2320 | 2320 | 2320 | 85 |
| 381 | 20240409 | 130900 | 1720767545 | 2320 | 2315 | 2320 | 2315 | 250 |
| 382 | 20240409 | 130800 | 1720188005 | 2315 | 2315 | 2315 | 2315 | 58 |
| 383 | 20240409 | 130700 | 1720053735 | 2315 | 2315 | 2315 | 2315 | 0 |
| 384 | 20240409 | 130600 | 1720053735 | 2315 | 2315 | 2315 | 2315 | 0 |
| 385 | 20240409 | 130500 | 1720053735 | 2315 | 2310 | 2315 | 2310 | 70 |
| 386 | 20240409 | 130400 | 1719891785 | 2315 | 2315 | 2315 | 2315 | 0 |
| 387 | 20240409 | 130300 | 1719891785 | 2315 | 2310 | 2315 | 2305 | 436 |
| 388 | 20240409 | 130200 | 1718882600 | 2310 | 2315 | 2315 | 2310 | 30 |
| 389 | 20240409 | 130100 | 1718813250 | 2315 | 2315 | 2315 | 2315 | 2 |
| 390 | 20240409 | 130000 | 1718808620 | 2310 | 2310 | 2310 | 2310 | 50 |
| 391 | 20240409 | 125900 | 1718693120 | 2315 | 2310 | 2315 | 2310 | 276 |
| 392 | 20240409 | 125800 | 1718054995 | 2310 | 2310 | 2310 | 2310 | 170 |
| 393 | 20240409 | 125700 | 1717662295 | 2310 | 2310 | 2310 | 2310 | 47 |
| 394 | 20240409 | 125600 | 1717553725 | 2310 | 2310 | 2310 | 2310 | 10 |
| 395 | 20240409 | 125500 | 1717530625 | 2310 | 2310 | 2310 | 2310 | 2 |
| 396 | 20240409 | 125400 | 1717526005 | 2300 | 2310 | 2310 | 2300 | 2235 |
| 397 | 20240409 | 125300 | 1712379305 | 2320 | 2320 | 2320 | 2320 | 501 |
| 398 | 20240409 | 125200 | 1711216985 | 2320 | 2320 | 2320 | 2320 | 0 |
| 399 | 20240409 | 125100 | 1711216985 | 2320 | 2305 | 2320 | 2305 | 62 |
| 400 | 20240409 | 125000 | 1711074030 | 2320 | 2320 | 2320 | 2320 | 23 |
| 401 | 20240409 | 124900 | 1711020670 | 2320 | 2320 | 2320 | 2320 | 0 |
| 402 | 20240409 | 124800 | 1711020670 | 2320 | 2320 | 2320 | 2320 | 0 |
| 403 | 20240409 | 124700 | 1711020670 | 2320 | 2320 | 2320 | 2320 | 2 |
| 404 | 20240409 | 124600 | 1711016030 | 2320 | 2315 | 2320 | 2305 | 320 |
| 405 | 20240409 | 124500 | 1710278350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 406 | 20240409 | 124400 | 1710278350 | 2320 | 2320 | 2320 | 2320 | 100 |
| 407 | 20240409 | 124300 | 1710046350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 408 | 20240409 | 124200 | 1710046350 | 2320 | 2320 | 2320 | 2320 | 44 |
| 409 | 20240409 | 124100 | 1709944270 | 2320 | 2320 | 2320 | 2320 | 5 |
| 410 | 20240409 | 124000 | 1709932670 | 2320 | 2320 | 2320 | 2320 | 0 |
| 411 | 20240409 | 123900 | 1709932670 | 2320 | 2320 | 2320 | 2320 | 0 |
| 412 | 20240409 | 123800 | 1709932670 | 2320 | 2320 | 2320 | 2320 | 0 |
| 413 | 20240409 | 123700 | 1709932670 | 2320 | 2320 | 2320 | 2320 | 0 |
| 414 | 20240409 | 123600 | 1709932670 | 2320 | 2320 | 2320 | 2320 | 3 |
| 415 | 20240409 | 123500 | 1709925710 | 2315 | 2315 | 2315 | 2315 | 0 |
| 416 | 20240409 | 123400 | 1709925710 | 2315 | 2320 | 2320 | 2310 | 1235 |
| 417 | 20240409 | 123300 | 1707067095 | 2315 | 2315 | 2315 | 2315 | 267 |
| 418 | 20240409 | 123200 | 1706448990 | 2320 | 2320 | 2320 | 2320 | 0 |
| 419 | 20240409 | 123100 | 1706448990 | 2320 | 2320 | 2320 | 2315 | 102 |
| 420 | 20240409 | 123000 | 1706212850 | 2315 | 2315 | 2315 | 2315 | 0 |
| 421 | 20240409 | 122900 | 1706212850 | 2315 | 2320 | 2320 | 2315 | 78 |
| 422 | 20240409 | 122800 | 1706031970 | 2320 | 2320 | 2320 | 2320 | 0 |
| 423 | 20240409 | 122700 | 1706031970 | 2320 | 2320 | 2320 | 2320 | 25 |
| 424 | 20240409 | 122600 | 1705973970 | 2320 | 2320 | 2320 | 2320 | 24 |
| 425 | 20240409 | 122500 | 1705918290 | 2320 | 2320 | 2320 | 2320 | 500 |
| 426 | 20240409 | 122400 | 1704758290 | 2330 | 2330 | 2330 | 2330 | 0 |
| 427 | 20240409 | 122300 | 1704758290 | 2330 | 2325 | 2330 | 2325 | 101 |
| 428 | 20240409 | 122200 | 1704523460 | 2325 | 2330 | 2330 | 2325 | 120 |
| 429 | 20240409 | 122100 | 1704244410 | 2305 | 2330 | 2330 | 2305 | 215 |
| 430 | 20240409 | 122000 | 1703743610 | 2330 | 2330 | 2330 | 2305 | 31 |
| 431 | 20240409 | 121900 | 1703672030 | 2320 | 2305 | 2320 | 2305 | 9619 |
| 432 | 20240409 | 121800 | 1681365965 | 2310 | 2305 | 2310 | 2305 | 1538 |
| 433 | 20240409 | 121700 | 1677813325 | 2315 | 2315 | 2315 | 2315 | 0 |
| 434 | 20240409 | 121600 | 1677813325 | 2315 | 2315 | 2315 | 2315 | 2 |
| 435 | 20240409 | 121500 | 1677808695 | 2310 | 2310 | 2310 | 2310 | 2057 |
| 436 | 20240409 | 121400 | 1673057025 | 2300 | 2315 | 2315 | 2300 | 170 |
| 437 | 20240409 | 121300 | 1672665275 | 2315 | 2300 | 2315 | 2300 | 1500 |
| 438 | 20240409 | 121200 | 1669209440 | 2295 | 2295 | 2295 | 2295 | 169 |
| 439 | 20240409 | 121100 | 1668821585 | 2295 | 2300 | 2300 | 2295 | 2038 |
| 440 | 20240409 | 121000 | 1664144185 | 2310 | 2310 | 2310 | 2310 | 2 |
| 441 | 20240409 | 120900 | 1664139565 | 2300 | 2300 | 2300 | 2300 | 0 |
| 442 | 20240409 | 120800 | 1664139565 | 2300 | 2300 | 2300 | 2300 | 500 |
| 443 | 20240409 | 120700 | 1662989565 | 2300 | 2300 | 2300 | 2300 | 500 |
| 444 | 20240409 | 120600 | 1661839565 | 2315 | 2300 | 2315 | 2300 | 4034 |
| 445 | 20240409 | 120500 | 1652515725 | 2300 | 2300 | 2300 | 2300 | 410 |
| 446 | 20240409 | 120400 | 1651572725 | 2290 | 2290 | 2290 | 2290 | 25 |
| 447 | 20240409 | 120300 | 1651515475 | 2290 | 2305 | 2305 | 2290 | 121 |
| 448 | 20240409 | 120200 | 1651237650 | 2300 | 2295 | 2300 | 2295 | 390 |
| 449 | 20240409 | 120100 | 1650341675 | 2300 | 2300 | 2300 | 2300 | 759 |
| 450 | 20240409 | 120000 | 1648595975 | 2300 | 2285 | 2300 | 2285 | 3184 |
| 451 | 20240409 | 115900 | 1641313800 | 2285 | 2290 | 2290 | 2285 | 3194 |
| 452 | 20240409 | 115800 | 1634015010 | 2290 | 2285 | 2295 | 2285 | 21684 |
| 453 | 20240409 | 115700 | 1584455920 | 2285 | 2285 | 2285 | 2285 | 232 |
| 454 | 20240409 | 115600 | 1583925800 | 2285 | 2285 | 2285 | 2285 | 175 |
| 455 | 20240409 | 115500 | 1583525925 | 2280 | 2280 | 2280 | 2280 | 3303 |
| 456 | 20240409 | 115400 | 1575995085 | 2280 | 2285 | 2285 | 2275 | 8015 |
| 457 | 20240409 | 115300 | 1557726500 | 2285 | 2295 | 2295 | 2280 | 12210 |
| 458 | 20240409 | 115200 | 1529796620 | 2305 | 2305 | 2305 | 2305 | 0 |
| 459 | 20240409 | 115100 | 1529796620 | 2305 | 2305 | 2305 | 2305 | 706 |
| 460 | 20240409 | 115000 | 1528169290 | 2305 | 2305 | 2310 | 2305 | 1007 |
| 461 | 20240409 | 114900 | 1525848150 | 2305 | 2330 | 2330 | 2295 | 42293 |
| 462 | 20240409 | 114800 | 1428548470 | 2330 | 2330 | 2330 | 2325 | 110 |
| 463 | 20240409 | 114700 | 1428292230 | 2315 | 2325 | 2325 | 2315 | 101 |
| 464 | 20240409 | 114600 | 1428057675 | 2330 | 2320 | 2335 | 2320 | 433 |
| 465 | 20240409 | 114500 | 1427050775 | 2325 | 2325 | 2325 | 2325 | 616 |
| 466 | 20240409 | 114400 | 1425618575 | 2325 | 2330 | 2335 | 2325 | 503 |
| 467 | 20240409 | 114300 | 1424444635 | 2325 | 2330 | 2330 | 2325 | 844 |
| 468 | 20240409 | 114200 | 1422478120 | 2330 | 2330 | 2330 | 2330 | 2 |
| 469 | 20240409 | 114100 | 1422473460 | 2325 | 2325 | 2325 | 2325 | 0 |
| 470 | 20240409 | 114000 | 1422473460 | 2325 | 2325 | 2325 | 2325 | 0 |
| 471 | 20240409 | 113900 | 1422473460 | 2325 | 2325 | 2330 | 2325 | 600 |
| 472 | 20240409 | 113800 | 1421078450 | 2330 | 2325 | 2330 | 2320 | 2706 |
| 473 | 20240409 | 113700 | 1414792770 | 2325 | 2325 | 2325 | 2325 | 0 |
| 474 | 20240409 | 113600 | 1414792770 | 2325 | 2320 | 2325 | 2320 | 1544 |
| 475 | 20240409 | 113500 | 1411209435 | 2320 | 2320 | 2320 | 2320 | 0 |
| 476 | 20240409 | 113400 | 1411209435 | 2320 | 2315 | 2320 | 2310 | 1353 |
| 477 | 20240409 | 113300 | 1408077385 | 2320 | 2310 | 2320 | 2310 | 1545 |
| 478 | 20240409 | 113200 | 1404492995 | 2310 | 2320 | 2320 | 2310 | 77 |
| 479 | 20240409 | 113100 | 1404314565 | 2310 | 2315 | 2325 | 2305 | 15441 |
| 480 | 20240409 | 113000 | 1368632910 | 2320 | 2320 | 2330 | 2320 | 2333 |
| 481 | 20240409 | 112900 | 1363214615 | 2325 | 2330 | 2330 | 2325 | 4565 |
| 482 | 20240409 | 112800 | 1352599400 | 2335 | 2335 | 2335 | 2335 | 2 |
| 483 | 20240409 | 112700 | 1352594730 | 2330 | 2330 | 2330 | 2325 | 2081 |
| 484 | 20240409 | 112600 | 1347754650 | 2330 | 2325 | 2335 | 2325 | 1272 |
| 485 | 20240409 | 112500 | 1344792680 | 2330 | 2330 | 2330 | 2330 | 514 |
| 486 | 20240409 | 112400 | 1343595060 | 2350 | 2335 | 2350 | 2330 | 572 |
| 487 | 20240409 | 112300 | 1342259800 | 2330 | 2335 | 2335 | 2330 | 443 |
| 488 | 20240409 | 112200 | 1341226145 | 2325 | 2345 | 2345 | 2325 | 17387 |
| 489 | 20240409 | 112100 | 1300776545 | 2330 | 2345 | 2345 | 2330 | 5016 |
| 490 | 20240409 | 112000 | 1289055265 | 2335 | 2335 | 2335 | 2335 | 0 |
| 491 | 20240409 | 111900 | 1289055265 | 2335 | 2335 | 2335 | 2335 | 4885 |
| 492 | 20240409 | 111800 | 1277648790 | 2345 | 2345 | 2345 | 2345 | 115 |
| 493 | 20240409 | 111700 | 1277379115 | 2345 | 2345 | 2345 | 2345 | 1 |
| 494 | 20240409 | 111600 | 1277376770 | 2325 | 2355 | 2355 | 2325 | 46633 |
| 495 | 20240409 | 111500 | 1168532610 | 2355 | 2355 | 2355 | 2355 | 6228 |
| 496 | 20240409 | 111400 | 1153865670 | 2360 | 2355 | 2360 | 2355 | 5007 |
| 497 | 20240409 | 111300 | 1142074150 | 2360 | 2360 | 2360 | 2360 | 976 |
| 498 | 20240409 | 111200 | 1139770790 | 2360 | 2360 | 2360 | 2360 | 1463 |
| 499 | 20240409 | 111100 | 1136318110 | 2365 | 2365 | 2365 | 2365 | 1 |
| 500 | 20240409 | 111000 | 1136315745 | 2365 | 2365 | 2365 | 2365 | 232 |
| 501 | 20240409 | 110900 | 1135767065 | 2365 | 2365 | 2365 | 2360 | 1401 |
| 502 | 20240409 | 110800 | 1132454700 | 2365 | 2360 | 2365 | 2360 | 201 |
| 503 | 20240409 | 110700 | 1131980335 | 2365 | 2360 | 2365 | 2360 | 150 |
| 504 | 20240409 | 110600 | 1131626330 | 2360 | 2360 | 2360 | 2360 | 51 |
| 505 | 20240409 | 110500 | 1131505970 | 2360 | 2360 | 2360 | 2360 | 1 |
| 506 | 20240409 | 110400 | 1131503610 | 2355 | 2360 | 2360 | 2355 | 16 |
| 507 | 20240409 | 110300 | 1131465925 | 2365 | 2365 | 2365 | 2365 | 123 |
| 508 | 20240409 | 110200 | 1131175030 | 2360 | 2360 | 2360 | 2360 | 50 |
| 509 | 20240409 | 110100 | 1131057030 | 2360 | 2355 | 2360 | 2355 | 500 |
| 510 | 20240409 | 110000 | 1129877140 | 2355 | 2355 | 2355 | 2355 | 2 |
| 511 | 20240409 | 105900 | 1129872430 | 2355 | 2355 | 2355 | 2355 | 0 |
| 512 | 20240409 | 105800 | 1129872430 | 2355 | 2355 | 2355 | 2355 | 0 |
| 513 | 20240409 | 105700 | 1129872430 | 2355 | 2355 | 2355 | 2355 | 0 |
| 514 | 20240409 | 105600 | 1129872430 | 2355 | 2345 | 2355 | 2345 | 202 |
| 515 | 20240409 | 105500 | 1129398720 | 2355 | 2355 | 2355 | 2355 | 0 |
| 516 | 20240409 | 105400 | 1129398720 | 2355 | 2355 | 2355 | 2355 | 0 |
| 517 | 20240409 | 105300 | 1129398720 | 2355 | 2355 | 2355 | 2350 | 1225 |
| 518 | 20240409 | 105200 | 1126519950 | 2350 | 2355 | 2355 | 2350 | 679 |
| 519 | 20240409 | 105100 | 1124924100 | 2360 | 2365 | 2365 | 2360 | 54 |
| 520 | 20240409 | 105000 | 1124796630 | 2360 | 2360 | 2360 | 2360 | 650 |
| 521 | 20240409 | 104900 | 1123262630 | 2360 | 2360 | 2360 | 2360 | 5 |
| 522 | 20240409 | 104800 | 1123250830 | 2360 | 2355 | 2365 | 2355 | 325 |
| 523 | 20240409 | 104700 | 1122484270 | 2355 | 2355 | 2355 | 2355 | 16 |
| 524 | 20240409 | 104600 | 1122446590 | 2360 | 2360 | 2360 | 2360 | 2 |
| 525 | 20240409 | 104500 | 1122441870 | 2355 | 2355 | 2355 | 2355 | 116 |
| 526 | 20240409 | 104400 | 1122168690 | 2355 | 2360 | 2360 | 2355 | 214 |
| 527 | 20240409 | 104300 | 1121663660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 528 | 20240409 | 104200 | 1121663660 | 2360 | 2355 | 2360 | 2355 | 580 |
| 529 | 20240409 | 104100 | 1120294915 | 2355 | 2350 | 2355 | 2350 | 603 |
| 530 | 20240409 | 104000 | 1118874900 | 2345 | 2345 | 2345 | 2345 | 2479 |
| 531 | 20240409 | 103900 | 1113061645 | 2355 | 2350 | 2360 | 2335 | 16 |
| 532 | 20240409 | 103800 | 1113024020 | 2345 | 2330 | 2345 | 2330 | 10970 |
| 533 | 20240409 | 103700 | 1087457840 | 2335 | 2335 | 2335 | 2335 | 0 |
| 534 | 20240409 | 103600 | 1087457840 | 2335 | 2350 | 2350 | 2335 | 1365 |
| 535 | 20240409 | 103500 | 1084266320 | 2350 | 2345 | 2350 | 2335 | 249 |
| 536 | 20240409 | 103400 | 1083684310 | 2335 | 2340 | 2350 | 2335 | 1075 |
| 537 | 20240409 | 103300 | 1081168800 | 2335 | 2340 | 2340 | 2335 | 2545 |
| 538 | 20240409 | 103200 | 1075220640 | 2345 | 2345 | 2345 | 2345 | 388 |
| 539 | 20240409 | 103100 | 1074310780 | 2350 | 2350 | 2350 | 2350 | 575 |
| 540 | 20240409 | 103000 | 1072959530 | 2350 | 2350 | 2350 | 2345 | 1032 |
| 541 | 20240409 | 102900 | 1070534410 | 2350 | 2355 | 2355 | 2350 | 866 |
| 542 | 20240409 | 102800 | 1068494985 | 2365 | 2355 | 2365 | 2355 | 1327 |
| 543 | 20240409 | 102700 | 1065367850 | 2355 | 2360 | 2360 | 2355 | 5 |
| 544 | 20240409 | 102600 | 1065356070 | 2360 | 2360 | 2360 | 2360 | 3334 |
| 545 | 20240409 | 102500 | 1057487830 | 2355 | 2340 | 2355 | 2340 | 6297 |
| 546 | 20240409 | 102400 | 1042705225 | 2330 | 2365 | 2365 | 2315 | 32460 |
| 547 | 20240409 | 102300 | 967027005 | 2360 | 2370 | 2370 | 2360 | 432 |
| 548 | 20240409 | 102200 | 966004165 | 2370 | 2370 | 2370 | 2370 | 36 |
| 549 | 20240409 | 102100 | 965918845 | 2370 | 2365 | 2370 | 2365 | 1563 |
| 550 | 20240409 | 102000 | 962216175 | 2365 | 2365 | 2365 | 2365 | 0 |
| 551 | 20240409 | 101900 | 962216175 | 2365 | 2365 | 2365 | 2365 | 2 |
| 552 | 20240409 | 101800 | 962211445 | 2350 | 2365 | 2365 | 2350 | 220 |
| 553 | 20240409 | 101700 | 961691445 | 2370 | 2375 | 2375 | 2370 | 1018 |
| 554 | 20240409 | 101600 | 959275960 | 2370 | 2350 | 2370 | 2350 | 699 |
| 555 | 20240409 | 101500 | 957626775 | 2360 | 2365 | 2365 | 2360 | 2 |
| 556 | 20240409 | 101400 | 957622050 | 2365 | 2355 | 2365 | 2355 | 2522 |
| 557 | 20240409 | 101300 | 951682720 | 2355 | 2370 | 2370 | 2355 | 16 |
| 558 | 20240409 | 101200 | 951645010 | 2375 | 2375 | 2375 | 2375 | 10 |
| 559 | 20240409 | 101100 | 951621260 | 2375 | 2375 | 2375 | 2375 | 8 |
| 560 | 20240409 | 101000 | 951602260 | 2370 | 2370 | 2370 | 2370 | 50 |
| 561 | 20240409 | 100900 | 951483760 | 2375 | 2370 | 2375 | 2370 | 854 |
| 562 | 20240409 | 100800 | 949459770 | 2370 | 2365 | 2370 | 2350 | 20456 |
| 563 | 20240409 | 100700 | 901249520 | 2375 | 2380 | 2380 | 2375 | 303 |
| 564 | 20240409 | 100600 | 900528930 | 2390 | 2380 | 2390 | 2380 | 1017 |
| 565 | 20240409 | 100500 | 898108430 | 2390 | 2380 | 2390 | 2380 | 48 |
| 566 | 20240409 | 100400 | 897994120 | 2395 | 2385 | 2395 | 2385 | 5548 |
| 567 | 20240409 | 100300 | 884749830 | 2380 | 2385 | 2385 | 2380 | 318 |
| 568 | 20240409 | 100200 | 883991600 | 2380 | 2370 | 2380 | 2370 | 310 |
| 569 | 20240409 | 100100 | 883256800 | 2370 | 2370 | 2380 | 2370 | 778 |
| 570 | 20240409 | 100000 | 881406670 | 2375 | 2365 | 2375 | 2365 | 635 |
| 571 | 20240409 | 095900 | 879900795 | 2365 | 2365 | 2365 | 2365 | 20 |
| 572 | 20240409 | 095800 | 879853495 | 2365 | 2375 | 2380 | 2365 | 2352 |
| 573 | 20240409 | 095700 | 874287820 | 2390 | 2390 | 2390 | 2390 | 0 |
| 574 | 20240409 | 095600 | 874287820 | 2390 | 2375 | 2390 | 2375 | 306 |
| 575 | 20240409 | 095500 | 873559260 | 2380 | 2380 | 2380 | 2380 | 464 |
| 576 | 20240409 | 095400 | 872454940 | 2380 | 2385 | 2390 | 2380 | 4142 |
| 577 | 20240409 | 095300 | 862591365 | 2390 | 2395 | 2395 | 2390 | 12614 |
| 578 | 20240409 | 095200 | 832441280 | 2395 | 2390 | 2395 | 2390 | 2757 |
| 579 | 20240409 | 095100 | 825840765 | 2395 | 2390 | 2395 | 2390 | 28 |
| 580 | 20240409 | 095000 | 825773835 | 2390 | 2395 | 2395 | 2390 | 25 |
| 581 | 20240409 | 094900 | 825713990 | 2390 | 2390 | 2395 | 2390 | 2282 |
| 582 | 20240409 | 094800 | 820259755 | 2395 | 2390 | 2395 | 2380 | 4997 |
| 583 | 20240409 | 094700 | 808357445 | 2385 | 2380 | 2385 | 2375 | 1429 |
| 584 | 20240409 | 094600 | 804950120 | 2380 | 2370 | 2380 | 2370 | 600 |
| 585 | 20240409 | 094500 | 803526055 | 2370 | 2375 | 2380 | 2370 | 6759 |
| 586 | 20240409 | 094400 | 787478410 | 2365 | 2370 | 2370 | 2365 | 1470 |
| 587 | 20240409 | 094300 | 783999360 | 2370 | 2380 | 2380 | 2365 | 3252 |
| 588 | 20240409 | 094200 | 776281475 | 2385 | 2390 | 2390 | 2385 | 4163 |
| 589 | 20240409 | 094100 | 766344875 | 2390 | 2390 | 2400 | 2390 | 8922 |
| 590 | 20240409 | 094000 | 745001195 | 2385 | 2405 | 2405 | 2385 | 2927 |
| 591 | 20240409 | 093900 | 737999695 | 2400 | 2405 | 2410 | 2400 | 1250 |
| 592 | 20240409 | 093800 | 734993915 | 2410 | 2415 | 2415 | 2405 | 3358 |
| 593 | 20240409 | 093700 | 726904155 | 2415 | 2415 | 2420 | 2400 | 12233 |
| 594 | 20240409 | 093600 | 697436990 | 2425 | 2420 | 2435 | 2410 | 14257 |
| 595 | 20240409 | 093500 | 662856635 | 2410 | 2430 | 2430 | 2400 | 14099 |
| 596 | 20240409 | 093400 | 628771770 | 2430 | 2430 | 2445 | 2425 | 13123 |
| 597 | 20240409 | 093300 | 596814185 | 2430 | 2430 | 2455 | 2425 | 47162 |
| 598 | 20240409 | 093200 | 481602145 | 2425 | 2390 | 2430 | 2390 | 31895 |
| 599 | 20240409 | 093100 | 404422620 | 2390 | 2400 | 2410 | 2375 | 33747 |
| 600 | 20240409 | 093000 | 323534470 | 2400 | 2370 | 2400 | 2370 | 24267 |
| 601 | 20240409 | 092900 | 265662265 | 2375 | 2350 | 2375 | 2340 | 17721 |
| 602 | 20240409 | 092800 | 223807310 | 2345 | 2350 | 2350 | 2340 | 6252 |
| 603 | 20240409 | 092700 | 209163280 | 2350 | 2345 | 2355 | 2340 | 16121 |
| 604 | 20240409 | 092600 | 171308700 | 2345 | 2330 | 2345 | 2330 | 5750 |
| 605 | 20240409 | 092500 | 157865520 | 2335 | 2330 | 2335 | 2330 | 142 |
| 606 | 20240409 | 092400 | 157534620 | 2330 | 2330 | 2330 | 2330 | 2000 |
| 607 | 20240409 | 092300 | 152874620 | 2330 | 2325 | 2330 | 2325 | 700 |
| 608 | 20240409 | 092200 | 151246120 | 2325 | 2330 | 2335 | 2325 | 2120 |
| 609 | 20240409 | 092100 | 146306595 | 2335 | 2330 | 2335 | 2330 | 607 |
| 610 | 20240409 | 092000 | 144889305 | 2335 | 2335 | 2335 | 2335 | 761 |
| 611 | 20240409 | 091900 | 143112370 | 2335 | 2325 | 2335 | 2325 | 9348 |
| 612 | 20240409 | 091800 | 121338735 | 2320 | 2315 | 2320 | 2315 | 6590 |
| 613 | 20240409 | 091700 | 106054935 | 2320 | 2315 | 2320 | 2315 | 1370 |
| 614 | 20240409 | 091600 | 102883380 | 2315 | 2315 | 2315 | 2315 | 0 |
| 615 | 20240409 | 091500 | 102883380 | 2315 | 2315 | 2315 | 2315 | 200 |
| 616 | 20240409 | 091400 | 102420380 | 2310 | 2320 | 2320 | 2305 | 7688 |
| 617 | 20240409 | 091300 | 84677260 | 2320 | 2320 | 2320 | 2320 | 11 |
| 618 | 20240409 | 091200 | 84651740 | 2315 | 2315 | 2315 | 2315 | 500 |
| 619 | 20240409 | 091100 | 83494240 | 2315 | 2315 | 2315 | 2315 | 3 |
| 620 | 20240409 | 091000 | 83487295 | 2310 | 2325 | 2325 | 2310 | 671 |
| 621 | 20240409 | 090900 | 81934220 | 2325 | 2325 | 2325 | 2325 | 39 |
| 622 | 20240409 | 090800 | 81843545 | 2325 | 2325 | 2325 | 2325 | 881 |
| 623 | 20240409 | 090700 | 79795220 | 2330 | 2330 | 2330 | 2320 | 5315 |
| 624 | 20240409 | 090600 | 67448605 | 2330 | 2335 | 2335 | 2325 | 4317 |
| 625 | 20240409 | 090500 | 57378510 | 2330 | 2310 | 2330 | 2310 | 13974 |
| 626 | 20240409 | 090400 | 24911400 | 2310 | 2315 | 2315 | 2310 | 3350 |
| 627 | 20240409 | 090300 | 17172650 | 2315 | 2310 | 2320 | 2305 | 1217 |
| 628 | 20240409 | 090200 | 14359340 | 2310 | 2310 | 2320 | 2310 | 417 |
| 629 | 20240409 | 090100 | 13396060 | 2305 | 2320 | 2320 | 2295 | 3424 |
| 630 | 20240409 | 090000 | 5520100 | 2325 | 2325 | 2325 | 2320 | 2376 |